WisdomTree Physical Silver

PHAG
🏛️ germany →
35.81
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 20.74 20.78 20.66 20.74 0.0M
2022-12-29 20.55 20.88 20.55 20.80 0.0M
2022-12-28 20.89 20.89 20.49 20.57 0.2M
2022-12-27 20.75 21.69 20.75 20.90 0.1M
2022-12-23 20.69 20.81 20.59 20.65 0.0M
2022-12-22 20.74 20.81 20.57 20.66 0.0M
2022-12-21 20.85 21.04 20.80 20.91 0.1M
2022-12-20 20.25 20.95 20.18 20.88 0.1M
2022-12-19 20.24 20.37 20.00 20.05 0.0M
2022-12-16 19.93 20.24 19.66 20.15 0.0M
2022-12-15 20.16 20.25 19.99 20.09 0.0M
2022-12-14 20.64 20.77 20.54 20.75 0.0M
2022-12-13 20.54 20.96 20.49 20.73 0.1M
2022-12-12 20.63 20.64 20.30 20.40 0.0M
2022-12-09 20.22 20.78 20.20 20.78 0.0M
2022-12-08 20.05 20.40 20.00 20.22 0.0M
2022-12-07 19.74 20.09 19.67 19.93 0.0M
2022-12-06 19.78 19.89 19.55 19.64 0.7M
2022-12-05 20.28 20.28 19.56 19.60 0.1M
2022-12-02 20.00 20.34 19.80 20.34 0.1M
2022-12-01 19.69 19.97 19.58 19.87 0.1M
2022-11-30 19.09 19.51 19.09 19.51 0.0M
2022-11-29 18.95 19.13 18.95 19.04 0.0M
2022-11-28 18.95 19.07 18.61 18.70 0.0M
2022-11-25 18.89 19.04 18.89 19.04 0.0M
2022-11-24 19.13 19.25 19.08 19.14 0.0M
2022-11-23 19.01 19.22 18.91 19.08 0.1M
2022-11-22 19.04 19.21 18.94 18.94 0.0M
2022-11-21 18.81 18.88 18.67 18.72 0.0M
2022-11-18 18.93 18.97 18.70 18.84 0.0M
2022-11-17 18.99 19.03 18.68 18.71 0.0M
2022-11-16 19.35 19.58 19.12 19.16 0.3M
2022-11-15 19.75 19.75 19.19 19.19 0.0M
2022-11-14 19.43 19.66 19.26 19.57 0.1M
2022-11-11 19.77 19.77 19.20 19.21 0.1M
2022-11-10 19.50 20.00 19.50 19.66 0.0M
2022-11-09 19.75 19.87 19.52 19.66 0.0M
2022-11-08 19.16 19.85 19.10 19.83 0.0M
2022-11-07 19.03 19.45 19.03 19.38 0.0M
2022-11-04 18.77 19.42 18.70 19.42 0.2M
2022-11-03 18.13 18.40 17.93 18.40 0.1M
2022-11-02 18.46 18.56 18.36 18.38 0.0M
2022-11-01 18.42 18.64 18.30 18.49 0.0M
2022-10-31 17.79 17.99 17.72 17.96 0.0M
2022-10-28 18.04 18.04 17.76 17.78 0.0M
2022-10-27 17.89 18.15 17.81 18.15 0.0M
2022-10-26 18.25 18.25 18.01 18.02 0.0M
2022-10-25 18.09 18.09 17.65 17.92 0.0M
2022-10-24 18.14 18.16 17.94 17.97 0.0M
2022-10-21 17.55 17.89 17.41 17.89 0.0M
2022-10-20 17.51 17.89 17.45 17.84 0.0M
2022-10-19 17.50 17.55 17.43 17.46 0.0M
2022-10-18 17.70 17.80 17.52 17.52 0.0M
2022-10-17 17.63 17.88 17.59 17.65 0.0M
2022-10-14 18.03 18.06 17.43 17.43 0.0M
2022-10-13 18.10 18.33 17.40 17.92 0.1M
2022-10-12 18.31 18.39 18.08 18.10 0.4M
2022-10-11 18.56 18.59 18.38 18.56 0.1M
2022-10-10 18.86 19.00 18.67 18.72 0.0M
2022-10-07 19.59 19.67 19.13 19.22 0.0M
2022-10-06 19.36 19.47 19.20 19.38 0.0M
2022-10-05 19.45 19.45 18.78 19.21 0.5M
2022-10-04 19.65 19.71 19.42 19.69 0.1M
2022-10-03 18.25 19.31 18.22 19.21 0.1M
2022-09-30 17.97 18.26 17.97 18.22 0.0M
2022-09-29 17.91 17.93 17.64 17.78 0.0M
2022-09-28 17.55 18.02 17.36 17.94 0.1M
2022-09-27 17.93 18.07 17.80 17.89 0.0M
2022-09-26 17.89 18.25 17.85 18.11 0.0M
2022-09-23 18.58 18.64 17.84 18.02 0.1M
2022-09-22 18.25 18.63 18.22 18.42 0.0M
2022-09-21 18.19 18.45 18.12 18.23 0.0M
2022-09-20 17.92 17.95 17.76 17.81 0.0M
2022-09-19 17.97 18.04 17.88 17.97 0.0M
2022-09-16 17.67 18.05 17.50 17.96 0.0M
2022-09-15 18.06 18.16 17.78 17.82 0.0M
2022-09-14 18.08 18.27 17.95 18.18 0.0M
2022-09-13 18.02 18.25 17.98 18.15 0.0M
2022-09-12 17.46 18.17 17.42 18.17 0.0M
2022-09-09 17.34 17.39 17.18 17.36 0.0M
2022-09-08 17.24 17.28 16.97 17.21 0.0M
2022-09-07 16.90 17.07 16.90 17.07 0.0M
2022-09-06 17.07 17.25 16.88 16.91 0.0M
2022-09-05 16.94 17.07 16.90 16.92 0.0M
2022-09-02 16.67 16.90 16.60 16.81 0.0M
2022-09-01 16.51 16.59 16.33 16.59 0.1M
2022-08-31 17.10 17.11 16.66 16.70 0.0M
2022-08-30 17.39 17.43 17.02 17.11 0.0M
2022-08-29 17.32 17.52 17.29 17.52 0.0M
2022-08-26 17.89 17.93 17.60 17.63 0.0M
2022-08-25 17.90 17.99 17.81 17.81 0.0M
2022-08-24 17.78 17.85 17.72 17.83 0.0M
2022-08-23 17.72 17.85 17.58 17.85 0.0M
2022-08-22 18.00 18.00 17.40 17.78 0.0M
2022-08-19 17.82 17.82 17.58 17.68 0.1M
2022-08-18 17.92 18.18 17.91 18.01 0.0M
2022-08-17 18.38 18.38 17.98 17.99 0.0M
2022-08-16 18.41 18.45 18.25 18.37 0.0M
2022-08-15 18.65 18.65 18.28 18.48 0.0M
2022-08-12 18.38 18.59 18.27 18.59 0.0M
2022-08-11 18.46 18.52 18.20 18.26 0.0M
2022-08-10 18.56 18.67 18.48 18.61 0.0M
2022-08-09 18.76 18.76 18.53 18.56 0.0M
2022-08-08 18.24 18.85 18.24 18.80 0.0M
2022-08-05 18.34 18.34 17.87 18.19 0.0M
2022-08-04 18.28 18.57 18.23 18.25 0.0M
2022-08-03 18.21 18.37 18.10 18.20 0.0M
2022-08-02 18.35 18.60 18.29 18.47 0.0M
2022-08-01 18.30 18.58 18.27 18.39 0.1M
2022-07-29 18.28 18.43 18.10 18.38 0.0M
2022-07-28 17.58 18.13 17.58 18.13 0.1M
2022-07-27 17.06 17.20 16.90 17.10 0.0M
2022-07-26 16.86 17.10 16.86 17.05 0.0M
2022-07-25 16.96 17.02 16.60 16.74 0.0M
2022-07-22 17.09 17.25 17.06 17.08 0.0M
2022-07-21 16.84 17.11 16.60 17.11 0.2M
2022-07-20 17.01 17.30 17.01 17.14 0.0M
2022-07-19 17.14 17.14 16.97 17.08 0.0M
2022-07-18 17.30 17.36 17.20 17.21 0.0M
2022-07-15 16.87 17.25 16.86 17.16 0.0M
2022-07-14 17.58 17.61 16.90 17.06 0.1M
2022-07-13 17.59 17.80 17.49 17.75 0.0M
2022-07-12 17.61 17.63 17.34 17.61 0.1M
2022-07-11 17.59 17.80 17.51 17.69 0.0M
2022-07-08 17.55 17.68 17.48 17.61 0.0M
2022-07-07 17.57 17.73 17.56 17.61 0.0M
2022-07-06 17.39 17.62 17.27 17.47 0.1M
2022-07-05 17.81 17.93 17.33 17.39 0.0M
2022-07-04 17.67 17.78 17.60 17.73 0.0M
2022-07-01 17.66 17.79 17.28 17.69 0.1M
2022-06-30 18.47 18.52 17.98 18.06 0.0M
2022-06-29 18.38 18.56 18.28 18.34 0.1M
2022-06-28 18.71 18.72 18.43 18.43 0.1M
2022-06-27 18.80 18.93 18.60 18.61 0.3M
2022-06-24 18.43 18.64 18.20 18.63 0.1M
2022-06-23 18.72 18.95 18.65 18.78 0.0M
2022-06-22 18.85 19.07 18.80 18.85 0.0M
2022-06-21 19.02 19.29 19.00 19.21 0.0M
2022-06-20 19.15 19.15 19.00 19.04 0.0M
2022-06-17 19.29 19.38 19.16 19.22 0.0M
2022-06-16 19.22 19.29 19.08 19.24 0.0M
2022-06-15 18.86 19.30 18.85 19.17 0.0M
2022-06-14 18.98 18.98 18.65 18.68 0.1M
2022-06-13 19.15 19.26 18.64 18.81 0.1M
2022-06-10 18.96 19.30 18.71 19.26 0.0M
2022-06-09 19.08 19.09 18.78 18.82 0.0M
2022-06-08 19.26 19.26 18.89 19.21 0.0M
2022-06-07 19.06 19.26 19.06 19.20 0.1M
2022-06-06 19.26 19.49 19.15 19.18 0.0M
2022-06-03 19.16 19.43 18.97 18.97 0.0M
2022-06-02 19.09 19.31 19.09 19.26 0.0M
2022-06-01 18.73 19.05 18.59 19.02 0.2M
2022-05-31 18.96 19.03 18.63 18.80 0.1M
2022-05-30 19.17 19.17 18.90 18.93 0.0M
2022-05-27 19.12 19.41 19.11 19.17 0.0M
2022-05-26 18.99 19.12 18.91 18.98 0.0M
2022-05-25 19.09 19.11 18.96 19.05 0.0M
2022-05-24 18.90 19.14 18.90 19.10 0.0M
2022-05-23 19.21 19.33 18.97 19.02 0.0M
2022-05-20 19.38 19.38 19.07 19.14 0.0M
2022-05-19 18.99 19.30 18.86 19.23 0.0M
2022-05-18 19.04 19.20 18.90 19.01 0.0M
2022-05-17 19.23 19.30 19.09 19.15 0.0M
2022-05-16 18.77 19.16 18.67 19.09 0.1M
2022-05-13 18.61 18.80 18.32 18.74 0.1M
2022-05-12 18.90 18.99 18.56 18.71 0.1M
2022-05-11 19.04 19.30 18.81 19.26 0.1M
2022-05-10 19.39 19.41 19.00 19.05 0.1M
2022-05-09 19.59 19.67 19.12 19.21 0.1M
2022-05-06 19.77 19.86 19.60 19.76 0.0M
2022-05-05 20.15 20.45 19.90 19.95 0.0M
2022-05-04 19.97 20.04 19.61 19.64 0.1M
2022-05-03 19.89 20.10 19.71 20.00 0.0M
2022-05-02 20.01 20.10 19.55 19.99 0.0M
2022-04-29 20.65 20.71 20.25 20.28 0.1M
2022-04-28 20.46 20.57 20.27 20.38 0.0M
2022-04-27 20.58 20.80 20.42 20.56 0.0M
2022-04-26 20.59 20.66 20.44 20.52 0.0M
2022-04-25 20.56 20.64 20.23 20.45 0.0M
2022-04-22 21.05 21.06 20.69 20.82 0.0M
2022-04-21 21.41 21.41 20.98 20.98 0.0M
2022-04-20 21.47 21.68 21.38 21.51 0.0M
2022-04-19 22.24 22.35 21.62 21.68 0.0M
2022-04-14 21.94 22.01 21.73 21.82 0.0M
2022-04-13 21.87 22.09 21.80 22.01 0.0M
2022-04-12 21.58 21.91 21.29 21.89 0.0M
2022-04-11 21.11 21.63 21.11 21.29 0.0M
2022-04-08 21.09 21.20 20.87 21.12 0.0M
2022-04-07 20.73 20.91 20.62 20.85 0.0M
2022-04-06 20.73 20.88 20.51 20.81 0.0M
2022-04-05 20.92 21.11 20.79 20.79 0.0M
2022-04-04 20.90 20.96 20.55 20.69 0.2M
2022-04-01 20.85 20.87 20.60 20.85 0.0M
2022-03-31 20.57 21.03 20.57 20.89 0.0M
2022-03-30 20.80 20.87 20.66 20.75 0.0M
2022-03-29 21.01 21.01 20.08 20.54 0.3M
2022-03-28 21.29 21.34 21.07 21.26 0.1M
2022-03-25 21.56 21.68 21.33 21.53 0.0M
2022-03-24 21.25 21.86 21.13 21.70 0.1M
2022-03-23 21.08 21.28 20.99 21.09 0.0M
2022-03-22 21.34 21.37 20.70 20.90 0.1M
2022-03-21 21.00 21.28 20.94 21.28 0.0M
2022-03-18 21.27 21.33 20.94 20.94 0.0M
2022-03-17 21.22 21.43 21.18 21.26 0.1M
2022-03-16 21.05 21.12 20.60 20.80 0.0M
2022-03-15 20.90 21.16 20.69 21.11 0.3M
2022-03-14 21.77 21.78 21.20 21.30 0.1M
2022-03-11 21.82 22.00 21.44 22.00 0.1M
2022-03-10 21.48 22.00 21.35 21.80 0.1M
2022-03-09 22.53 22.57 21.60 21.82 0.1M
2022-03-08 22.31 23.00 22.02 22.91 0.1M
2022-03-07 22.08 22.37 21.53 21.79 0.2M
2022-03-04 21.20 21.88 21.20 21.76 0.1M
2022-03-03 21.28 21.38 21.02 21.02 0.1M
2022-03-02 21.11 21.17 20.89 20.90 0.1M
2022-03-01 20.25 21.00 20.25 21.00 0.1M
2022-02-28 20.10 20.36 20.10 20.15 0.0M
2022-02-25 20.20 20.24 19.75 19.76 0.1M
2022-02-24 20.66 21.31 20.57 20.57 0.2M
2022-02-23 19.79 20.12 19.69 20.10 0.1M
2022-02-22 19.86 19.95 19.62 19.88 0.1M
2022-02-21 19.46 19.62 19.43 19.60 0.1M
2022-02-18 19.55 19.72 19.40 19.60 0.1M
2022-02-17 19.26 19.55 19.26 19.54 0.1M
2022-02-16 19.18 19.28 19.12 19.21 0.0M
2022-02-15 19.54 19.54 18.95 19.08 0.2M
2022-02-14 19.41 19.69 19.39 19.55 0.0M
2022-02-11 18.79 19.00 18.68 18.94 0.0M
2022-02-10 18.98 19.17 18.89 19.17 0.0M
2022-02-09 18.92 18.94 18.79 18.90 0.0M
2022-02-08 18.63 18.92 18.57 18.91 0.1M
2022-02-07 18.55 18.69 18.50 18.68 0.0M
2022-02-04 18.27 18.40 18.00 18.26 0.0M
2022-02-03 18.57 18.57 17.97 18.50 0.1M
2022-02-02 18.69 18.78 18.50 18.68 0.0M
2022-02-01 18.66 19.06 18.66 18.87 0.0M
2022-01-31 18.66 18.86 18.59 18.59 0.0M
2022-01-28 18.92 18.92 18.60 18.62 0.0M
2022-01-27 19.24 19.41 18.84 18.96 0.0M
2022-01-26 19.57 19.76 19.46 19.59 0.0M
2022-01-25 19.56 19.61 19.48 19.60 0.0M
2022-01-24 19.87 19.93 19.40 19.45 0.3M
2022-01-21 20.12 20.12 19.93 20.00 0.1M
2022-01-20 19.79 20.20 19.76 20.12 0.1M
2022-01-19 19.36 19.70 19.35 19.70 0.1M
2022-01-18 18.77 19.37 18.62 19.19 0.1M
2022-01-17 18.78 18.81 18.72 18.75 0.0M
2022-01-14 18.79 18.86 18.60 18.64 0.0M
2022-01-13 18.78 18.88 18.69 18.75 0.0M
2022-01-12 18.61 18.81 18.58 18.79 0.0M
2022-01-11 18.56 18.59 18.46 18.59 0.0M
2022-01-10 18.32 18.47 18.30 18.38 0.0M
2022-01-07 18.18 18.30 18.11 18.21 0.3M
2022-01-06 18.50 18.50 18.10 18.23 0.1M
2022-01-05 18.86 19.09 18.85 18.99 0.0M
2022-01-04 18.83 19.00 18.70 18.93 0.0M
2022-01-03 18.98 19.10 18.63 18.75 0.0M